C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
128.74
+1.28 (1.00%)
Oct 21, 2025, 3:52 PM EDT - Market open
C.H. Robinson Worldwide Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 127.46 | 130.16 | 127.36 | 128.93 | - | 1.15% | 634,223 |
Oct 20, 2025 | 127.78 | 128.60 | 126.44 | 127.46 | 127.46 | 0.05% | 1,335,208 |
Oct 17, 2025 | 126.24 | 127.91 | 125.83 | 127.39 | 127.39 | 1.11% | 1,417,407 |
Oct 16, 2025 | 129.36 | 129.86 | 125.76 | 125.99 | 125.99 | -1.58% | 1,602,449 |
Oct 15, 2025 | 128.81 | 129.21 | 127.28 | 128.01 | 128.01 | 0.02% | 1,150,028 |
Oct 14, 2025 | 124.39 | 128.13 | 123.64 | 127.98 | 127.98 | 2.89% | 1,569,499 |
Oct 13, 2025 | 125.70 | 126.33 | 124.34 | 124.39 | 124.39 | -0.73% | 997,971 |
Oct 10, 2025 | 129.67 | 130.50 | 125.03 | 125.31 | 125.31 | -2.79% | 2,183,201 |
Oct 9, 2025 | 133.56 | 133.70 | 128.69 | 128.90 | 128.90 | -3.83% | 1,805,656 |
Oct 8, 2025 | 132.56 | 134.81 | 130.55 | 134.04 | 134.04 | 0.19% | 1,560,183 |
Oct 7, 2025 | 134.67 | 134.96 | 133.30 | 133.79 | 133.79 | -0.42% | 844,831 |
Oct 6, 2025 | 134.65 | 135.28 | 133.68 | 134.36 | 134.36 | -0.77% | 997,535 |
Oct 3, 2025 | 135.00 | 137.77 | 134.87 | 135.40 | 135.40 | 0.47% | 1,209,175 |
Oct 2, 2025 | 132.89 | 135.38 | 132.89 | 134.77 | 134.77 | 1.59% | 1,203,895 |
Oct 1, 2025 | 132.86 | 133.45 | 131.79 | 132.66 | 132.66 | 0.20% | 1,408,542 |
Sep 30, 2025 | 131.45 | 132.49 | 130.27 | 132.40 | 132.40 | 0.40% | 1,928,040 |
Sep 29, 2025 | 133.36 | 133.36 | 130.52 | 131.87 | 131.87 | 0.05% | 1,408,014 |
Sep 26, 2025 | 134.02 | 134.59 | 131.63 | 131.81 | 131.81 | -1.52% | 1,701,853 |
Sep 25, 2025 | 133.08 | 134.50 | 132.40 | 133.84 | 133.84 | 0.41% | 1,875,540 |
Sep 24, 2025 | 134.79 | 135.53 | 131.60 | 133.30 | 133.30 | -0.70% | 2,231,222 |
Sep 23, 2025 | 133.98 | 136.31 | 133.57 | 134.24 | 134.24 | 0.19% | 1,687,476 |
Sep 22, 2025 | 136.02 | 136.22 | 132.97 | 133.98 | 133.98 | -1.54% | 2,036,964 |
Sep 19, 2025 | 137.25 | 138.00 | 134.91 | 136.07 | 136.07 | -0.74% | 4,618,993 |
Sep 18, 2025 | 136.36 | 137.91 | 136.06 | 137.09 | 137.09 | 1.48% | 1,809,250 |
Sep 17, 2025 | 133.79 | 137.03 | 133.25 | 135.09 | 135.09 | 0.99% | 2,152,009 |
Sep 16, 2025 | 133.24 | 134.04 | 132.04 | 133.77 | 133.77 | 0.38% | 2,061,769 |
Sep 15, 2025 | 132.71 | 134.91 | 132.02 | 133.27 | 133.27 | 0.65% | 1,598,994 |
Sep 12, 2025 | 130.61 | 132.92 | 130.45 | 132.41 | 132.41 | 1.06% | 1,412,332 |
Sep 11, 2025 | 127.24 | 131.18 | 126.90 | 131.02 | 131.02 | 2.65% | 1,607,113 |
Sep 10, 2025 | 125.34 | 127.83 | 125.30 | 127.64 | 127.64 | 1.26% | 1,180,303 |
Sep 9, 2025 | 125.52 | 126.59 | 125.12 | 126.05 | 126.05 | 0.12% | 944,143 |
Sep 8, 2025 | 126.39 | 126.78 | 125.23 | 125.90 | 125.90 | -0.18% | 1,217,764 |
Sep 5, 2025 | 126.97 | 127.80 | 124.15 | 126.13 | 126.13 | -1.34% | 1,448,044 |
Sep 4, 2025 | 128.47 | 129.23 | 127.17 | 127.84 | 127.22 | -0.74% | 1,285,935 |
Sep 3, 2025 | 128.36 | 129.39 | 127.35 | 128.79 | 128.16 | -0.08% | 985,937 |
Sep 2, 2025 | 128.03 | 129.05 | 127.51 | 128.89 | 128.26 | 0.15% | 1,366,659 |
Aug 29, 2025 | 129.60 | 131.17 | 127.92 | 128.70 | 128.07 | -0.46% | 2,265,200 |
Aug 28, 2025 | 128.00 | 129.59 | 126.92 | 129.29 | 128.66 | 0.96% | 1,711,910 |
Aug 27, 2025 | 126.32 | 128.46 | 125.97 | 128.06 | 127.43 | 0.91% | 2,326,823 |
Aug 26, 2025 | 125.71 | 127.34 | 125.60 | 126.90 | 126.28 | 0.39% | 2,340,180 |
Aug 25, 2025 | 124.82 | 126.68 | 124.11 | 126.41 | 125.79 | 0.98% | 1,356,095 |
Aug 22, 2025 | 123.22 | 126.85 | 122.50 | 125.18 | 124.57 | 1.94% | 1,577,443 |
Aug 21, 2025 | 120.90 | 123.11 | 120.65 | 122.80 | 122.20 | 1.42% | 1,450,247 |
Aug 20, 2025 | 122.88 | 123.79 | 120.99 | 121.08 | 120.49 | -2.21% | 1,303,175 |
Aug 19, 2025 | 123.34 | 124.94 | 122.77 | 123.82 | 123.21 | 0.69% | 1,246,979 |
Aug 18, 2025 | 121.42 | 123.14 | 121.01 | 122.97 | 122.37 | 1.43% | 1,259,811 |
Aug 15, 2025 | 121.74 | 122.05 | 120.56 | 121.24 | 120.65 | -0.23% | 1,304,757 |
Aug 14, 2025 | 120.54 | 121.84 | 119.65 | 121.52 | 120.93 | 0.44% | 1,375,922 |
Aug 13, 2025 | 119.23 | 121.04 | 118.21 | 120.99 | 120.40 | 1.87% | 1,722,165 |
Aug 12, 2025 | 116.79 | 118.89 | 116.65 | 118.77 | 118.19 | 2.18% | 1,293,263 |